Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSNIn the Money | $31.50In the Money | $35.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $30.30In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $26.50In the Money | $30.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSNIn the Money | $23.60In the Money | $27.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSNIn the Money | $21.60In the Money | $25.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSNIn the Money | $18.50In the Money | $22.80In the Money | $16.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | |
TSNIn the Money | $16.20In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSNIn the Money | $13.80In the Money | $18.30In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | |
TSNIn the Money | $12.20In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $11.80In the Money | $14.00In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | |
TSNIn the Money | $11.20In the Money | $14.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $10.20In the Money | $13.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $9.10In the Money | $11.60In the Money | $9.68In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,144Out of the Money | |
TSNIn the Money | $8.10In the Money | $12.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
TSNIn the Money | $8.80In the Money | $9.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $8.00In the Money | $8.60In the Money | $6.19In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
TSNIn the Money | $6.50In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.15Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $6.90In the Money | $7.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSNIn the Money | $6.00In the Money | $6.30In the Money | $6.39In the Money | $0.00In the Money | ---In the Money | 90In the Money | TSNOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 5Out of the Money | 450Out of the Money | |
TSNIn the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSNOut of the Money | $0.40Out of the Money | $0.55Out of the Money | $0.45Out of the Money | $-0.12Out of the Money | 2Out of the Money | 13Out of the Money | |
TSNIn the Money | $4.40In the Money | $4.60In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSNOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.60Out of the Money | $0.07Out of the Money | 15Out of the Money | 114Out of the Money | |
TSNIn the Money | $4.00In the Money | $4.20In the Money | $4.30In the Money | $0.00In the Money | 9In the Money | 338In the Money | TSNOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.70Out of the Money | $-0.03Out of the Money | 55Out of the Money | 898Out of the Money | |
TSNIn the Money | $3.60In the Money | $3.80In the Money | $3.90In the Money | $3.90In the Money | 2In the Money | ---In the Money | TSNNear the Money | $0.85Near the Money | $0.95Near the Money | $0.82Near the Money | $-0.03Near the Money | 12Near the Money | 38Near the Money | |
TSNIn the Money | $2.95In the Money | $3.10In the Money | $3.10In the Money | $-0.20In the Money | 2In the Money | 35In the Money | TSNNear the Money | $1.15Near the Money | $1.25Near the Money | $1.10Near the Money | $-0.15Near the Money | 11Near the Money | 143Near the Money | |
TSNUnderlying issue's last price | $2.35Underlying issue's last price | $2.45Underlying issue's last price | $2.45Underlying issue's last price | $-0.04Underlying issue's last price | 561Underlying issue's last price | 1,467Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | TSNUnderlying issue's last price | $1.50Underlying issue's last price | $1.65Underlying issue's last price | $1.50Underlying issue's last price | $0.05Underlying issue's last price | 5Underlying issue's last price | 190Underlying issue's last price |
TSNNear the Money | $1.80Near the Money | $1.90Near the Money | $2.01Near the Money | $0.01Near the Money | 10Near the Money | 41Near the Money | TSNIn the Money | $2.00In the Money | $2.10In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSNNear the Money | $1.35Near the Money | $1.50Near the Money | $1.58Near the Money | $0.02Near the Money | 1Near the Money | 75Near the Money | TSNIn the Money | $2.55In the Money | $2.65In the Money | $2.50In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
TSNNear the Money | $1.20Near the Money | $1.30Near the Money | $1.30Near the Money | $0.06Near the Money | 6Near the Money | 532Near the Money | TSNIn the Money | $2.85In the Money | $3.00In the Money | $2.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSNNear the Money | $1.00Near the Money | $1.10Near the Money | $1.10Near the Money | $-0.25Near the Money | 10Near the Money | 25Near the Money | TSNIn the Money | $3.20In the Money | $3.40In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSNOut of the Money | $0.70Out of the Money | $0.80Out of the Money | $0.82Out of the Money | $0.01Out of the Money | 52Out of the Money | 436Out of the Money | TSNIn the Money | $3.90In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.50Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.04Out of the Money | 1Out of the Money | 960Out of the Money | TSNIn the Money | $3.40In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.35Out of the Money | $0.45Out of the Money | $0.40Out of the Money | $-0.11Out of the Money | 16Out of the Money | 6Out of the Money | TSNIn the Money | $5.50In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSNIn the Money | $6.40In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | TSNIn the Money | $5.60In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.15Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | TSNIn the Money | $6.10In the Money | $9.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $6.90In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSNIn the Money | $7.30In the Money | $11.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSNIn the Money | $9.60In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $12.20In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSNIn the Money | $17.00In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |